6383 (株)ダイフク の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3059960459960431,000201.33
1998-12-2960160159760064,000200
1998-12-2861261260260213,000200.67
1998-12-25605614595614130,000204.67
1998-12-2459859857359049,000196.67
1998-12-22613625600601179,000200.33
1998-12-2160161060061085,000203.33
1998-12-18590603575601328,000200.33
1998-12-17586590585586146,000195.33
1998-12-16582588579586101,000195.33
1998-12-15590600590590448,000196.67
1998-12-14564580564580301,000193.33
1998-12-11556590556584536,000194.67
1998-12-10565571565566417,000188.67
1998-12-09579585560563201,000187.67
1998-12-08584590584589383,000196.33
1998-12-07597605590599314,000199.67
1998-12-0460560559760047,000200
1998-12-0362862861061590,000205
1998-12-02630630620630217,000210
1998-12-01625630613630141,000210
1998-11-3062563060663064,000210
1998-11-27620625619625146,000208.33
1998-11-26610634602630222,000210
1998-11-25620645620640364,000213.33
1998-11-24600632591630618,000210
1998-11-20535580531579710,000193
1998-11-19503538503538829,000179.33
1998-11-18489505488503393,000167.67
1998-11-17489489485485260,000161.67
1998-11-16491491480480192,000160
1998-11-13481487477486137,000162
1998-11-12483489483486179,000162
1998-11-11470489462489209,000163
1998-11-1048648647247538,000158.33
1998-11-09492495489490154,000163.33
1998-11-06490494490492184,000164
1998-11-05495499486489125,000163
1998-11-04489495486492286,000164
1998-11-0248749048548593,000161.67
1998-10-3049049549049266,000164
1998-10-2949549548549525,000165
1998-10-285095094954958,000165
1998-10-2750752049249798,000165.67
1998-10-26502524495517222,000172.33
1998-10-23503532492532291,000177.33
1998-10-224755104705001,292,000166.67
1998-10-21464490464480404,000160
1998-10-20460463453457206,000152.33
1998-10-19470473460460208,000153.33
1998-10-16489489470470105,000156.67
1998-10-15520520480480119,000160
1998-10-1450151549549583,000165
1998-10-13529530516529217,000176.33
1998-10-12509524509509106,000169.67
1998-10-09515546515519193,000173
1998-10-08530533510530177,000176.67
1998-10-07494530490500225,000166.67
1998-10-0648048847747974,000159.67
1998-10-05486490480483153,000161
1998-10-0249150049049069,000163.33
1998-10-01504504495495157,000165
1998-09-30515522504504125,000168
1998-09-2953753751152524,000175
1998-09-2850854050854061,000180
1998-09-25550550510510213,000170
1998-09-24511529511520216,000173.33
1998-09-22525527506508176,000169.33
1998-09-2153053953053084,000176.67
1998-09-18541580541579133,000193
1998-09-17560560541544163,000181.33
1998-09-16560570542542277,000180.67
1998-09-14520541515520141,000173.33
1998-09-11514548505515818,000171.67
1998-09-10587587561564363,000188
1998-09-09600600580580565,000193.33
1998-09-08610615576580534,000193.33
1998-09-07600610598610263,000203.33
1998-09-04601604600602140,000200.67
1998-09-03601602600601186,000200.33
1998-09-02607615598598113,000199.33
1998-09-01600600582595162,000198.33
1998-08-31600610600606135,000202
1998-08-28598620590603266,000201
1998-08-27620620603610144,000203.33
1998-08-2664064062663069,000210
1998-08-25644650635637117,000212.33
1998-08-2464064063063562,000211.67
1998-08-21650653650652110,000217.33
1998-08-20640664640655221,000218.33
1998-08-1963064463064284,000214
1998-08-18622635621635137,000211.67
1998-08-17640640621625138,000208.33
1998-08-1462062662062283,000207.33
1998-08-13631632620622195,000207.33
1998-08-12644650642650188,000216.67
1998-08-11660662645661186,000220.33
1998-08-10672672662663117,000221
1998-08-07675679665672413,000224
1998-08-06646650639645316,000215
1998-08-05637643633643334,000214.33
1998-08-04696697662662194,000220.67
1998-08-03685710680702727,000234
1998-07-31670689670685709,000228.33
1998-07-30655668655665439,000221.67
1998-07-29651663651658446,000219.33
1998-07-28649665647653421,000217.67
1998-07-27625652623649591,000216.33
1998-07-24627635621630356,000210
1998-07-23627628620623182,000207.67
1998-07-22635638627630273,000210
1998-07-21630630621628225,000209.33
1998-07-17626640625630676,000210
1998-07-16609617605617373,000205.67
1998-07-15610624605613937,000204.33
1998-07-14580610579600672,000200
1998-07-13550570550563213,000187.67
1998-07-10570577570570175,000190
1998-07-09581581575580233,000193.33
1998-07-08595598576576206,000192
1998-07-07585595575595399,000198.33
1998-07-06575590570580212,000193.33
1998-07-03550565540560370,000186.67
1998-07-02565565550552291,000184
1998-07-01536551522550240,000183.33
1998-06-30503539503517419,000172.33
1998-06-29498508486493790,000164.33
1998-06-26535535510521166,000173.67
1998-06-2554454852853071,000176.67
1998-06-24534545521536141,000178.67
1998-06-23537537529530216,000176.67
1998-06-22538540531535161,000178.33
1998-06-19495541495528730,000176
1998-06-1849950249149477,000164.67
1998-06-17490490475484239,000161.33
1998-06-16490495484490115,000163.33
1998-06-15495510485490128,000163.33
1998-06-12495495480495233,000165
1998-06-1150050049049064,000163.33
1998-06-10500514500502140,000167.33
1998-06-0949550049249646,000165.33
1998-06-0850050049049565,000165
1998-06-05498510498510258,000170
1998-06-04500505500502366,000167.33
1998-06-0351051050250352,000167.67
1998-06-0251651651051399,000171
1998-06-01525535515526312,000175.33
1998-05-29522522517517158,000172.33
1998-05-28511530511523136,000174.33
1998-05-27518518510512108,000170.67
1998-05-2652452451851881,000172.67
1998-05-2552953452052472,000174.67
1998-05-22510528510519191,000173
1998-05-21508517505507215,000169
1998-05-2050551250050070,000166.67
1998-05-1950951050250544,000168.33
1998-05-18517520511512191,000170.67
1998-05-15525525515516113,000172
1998-05-1452552651651669,000172
1998-05-1351451851451548,000171.67
1998-05-12518534511534145,000178
1998-05-11500520500518121,000172.67
1998-05-08500530499518113,000172.67
1998-05-07503504491500241,000166.67
1998-05-06505508501506102,000168.67
1998-05-01515516508508135,000169.33
1998-04-3052252552052375,000174.33
1998-04-28530530520522156,000174
1998-04-2754555554054069,000180
1998-04-24579579556556111,000185.33
1998-04-23565565558560103,000186.67
1998-04-22562562545559102,000186.33
1998-04-2156856855756667,000188.67
1998-04-20556568556566306,000188.67
1998-04-17575575551566460,000188.67
1998-04-16598598563570300,000190
1998-04-15597605589598680,000199.33
1998-04-14550568550568178,000189.33
1998-04-1356056054255098,000183.33
1998-04-10548575542560263,000186.67
1998-04-0953054753054176,000180.33
1998-04-08527545524540133,000180
1998-04-07500530500529180,000176.33
1998-04-06475490471490126,000163.33
1998-04-03463483463465422,000155
1998-04-02501501458463786,000154.33
1998-04-01530530481500367,000166.67
1998-03-31570571550552181,000184
1998-03-30607610567567329,000189
1998-03-27601613590607300,000202.33
1998-03-26588600585598542,000199.33
1998-03-25582590581582318,000194
1998-03-24580600565588253,000196
1998-03-23580595576585363,000195
1998-03-20555585551583275,000194.33
1998-03-19560565551560428,000186.67
1998-03-18570570546555868,000185
1998-03-17590593568584865,000194.67
1998-03-16595610595600406,000200
1998-03-13571586570585720,000195
1998-03-12583594580584468,000194.67
1998-03-11610615590593541,000197.67
1998-03-10625628613619445,000206.33
1998-03-09640658636646164,000215.33
1998-03-06627635621630466,000210
1998-03-05650650635636218,000212
1998-03-04665666645650414,000216.67
1998-03-03674674668672137,000224
1998-03-02670677667671220,000223.67
1998-02-27656661650650293,000216.67
1998-02-26653658642658255,000219.33
1998-02-25650660646660127,000220
1998-02-2468868866067083,000223.33
1998-02-23680693680689138,000229.67
1998-02-20680697680685148,000228.33
1998-02-19680690680688126,000229.33
1998-02-1868068868068190,000227
1998-02-17680690680687258,000229
1998-02-16710710686710229,000236.67
1998-02-13745745703718289,000239.33
1998-02-12728742725735960,000245
1998-02-106647006606931,111,000231
1998-02-09660663654661499,000220.33
1998-02-06660661657657252,000219
1998-02-05657660639657233,000219
1998-02-04666666655657199,000219
1998-02-03670676650656421,000218.67
1998-02-02675680655655147,000218.33
1998-01-30708708667685372,000228.33
1998-01-29725730700715824,000238.33
1998-01-286807106767101,355,000236.67
1998-01-276796806536621,145,000220.67
1998-01-266556906496891,217,000229.67
1998-01-23680695676695284,000231.67
1998-01-22687687672680165,000226.67
1998-01-21663709663695196,000231.67
1998-01-20652657641653165,000217.67
1998-01-19605649600642771,000214
1998-01-16577610577605274,000201.67
1998-01-14539558539557435,000185.67
1998-01-13569572530535372,000178.33
1998-01-12560571560569247,000189.67
1998-01-09580585565584367,000194.67
1998-01-08582607580580258,000193.33
1998-01-0761062059759775,000199
1998-01-0664965062062096,000206.67
1998-01-0566966965065049,000216.67

分割・併合履歴 : [2023-03-30]1株→3株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株